Efek Terdaftar

TBS Energi Utama Tbk, PT (d/h Toba Bara Sejahtera Tbk, PT)

Security name
TBS Energi Utama Tbk
Issuer
TBS Energi Utama Tbk, PT (d/h Toba Bara Sejahtera Tbk, PT)
ISIN Code
ID1000123409
Short Code
TOBA
Type
Saham Biasa
Listing Date
06 Juli 2012
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
8,049,964,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
8,257,402,931 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 336 362 336 354 221,277 7,765,539,600 2,234
04 Mar 2025 354 360 330 336 157,067 5,372,892,600 1,903
05 Mar 2025 336 352 336 346 112,295 3,903,493,000 1,946
06 Mar 2025 350 362 346 350 227,449 8,030,828,000 2,234
07 Mar 2025 350 358 346 354 95,705 3,395,908,200 1,609
10 Mar 2025 358 368 354 354 166,793 6,001,820,000 2,429
11 Mar 2025 348 354 338 342 130,911 4,498,784,200 1,917
12 Mar 2025 340 350 340 346 65,447 2,259,500,600 873
13 Mar 2025 340 342 322 336 153,985 5,183,523,000 1,532
14 Mar 2025 336 338 326 326 79,452 2,618,167,200 1,311
17 Mar 2025 326 330 318 324 109,989 3,545,131,000 1,420
18 Mar 2025 324 324 276 304 222,629 6,738,581,000 2,430
19 Mar 2025 314 328 304 320 170,135 5,410,633,000 1,802
20 Mar 2025 322 338 314 316 145,037 4,729,338,000 2,331
21 Mar 2025 322 324 304 304 125,072 3,859,109,800 1,727
24 Mar 2025 304 304 270 292 188,424 5,443,133,800 1,738
25 Mar 2025 290 300 288 296 78,450 2,312,484,600 843
26 Mar 2025 296 318 296 310 118,208 3,670,989,400 1,206
27 Mar 2025 310 318 310 312 52,714 1,656,685,400 762
08 Apr 2025 270 290 270 280 145,588 4,095,990,600 2,122
09 Apr 2025 274 286 274 278 62,081 1,730,433,600 666
10 Apr 2025 324 324 288 298 121,081 3,600,820,200 1,080
11 Apr 2025 296 312 290 304 78,750 2,415,508,800 1,016
14 Apr 2025 300 340 300 340 178,936 5,951,550,600 2,656
15 Apr 2025 340 358 334 334 205,432 7,082,407,000 3,086
16 Apr 2025 336 346 328 336 91,359 3,084,245,000 1,650
17 Apr 2025 340 340 326 328 70,584 2,334,152,600 1,090
21 Apr 2025 338 338 324 330 45,314 1,494,290,800 762
22 Apr 2025 330 376 330 374 703,938 25,233,501,800 5,690
23 Apr 2025 374 374 356 360 296,271 10,743,685,000 3,883
24 Apr 2025 360 368 356 360 139,514 5,046,966,200 1,809
25 Apr 2025 362 372 362 364 143,292 5,247,845,000 1,848
28 Apr 2025 370 390 370 382 437,974 16,670,709,000 5,051
29 Apr 2025 384 416 378 398 788,613 31,718,949,000 8,345
30 Apr 2025 402 414 398 402 333,012 13,557,529,200 4,341
02 May 2025 410 414 400 402 135,212 5,460,070,800 1,906
05 May 2025 404 410 402 408 271,646 11,044,438,200 2,056
06 May 2025 408 420 404 412 393,066 16,170,789,600 3,513
07 May 2025 394 412 390 404 358,247 14,371,570,600 3,473
08 May 2025 404 406 392 396 171,307 6,826,019,400 2,008
09 May 2025 404 410 394 396 138,563 5,572,528,600 1,619
14 May 2025 398 412 398 404 184,744 7,500,038,600 1,887
15 May 2025 408 414 404 406 123,131 5,028,763,200 1,576
16 May 2025 408 410 398 400 243,110 9,765,044,400 1,720
19 May 2025 402 476 402 472 2,121,206 96,503,253,400 17,460
20 May 2025 480 482 454 458 841,391 38,949,482,800 9,071
21 May 2025 458 464 446 450 347,168 15,726,655,200 4,546
22 May 2025 452 460 442 448 318,954 14,368,810,000 3,558
23 May 2025 452 456 444 448 176,016 7,901,319,200 1,813
26 May 2025 444 470 444 466 532,490 24,549,043,800 5,257
27 May 2025 472 478 454 460 621,691 29,075,809,600 5,536
28 May 2025 462 468 458 458 139,037 6,422,999,400 1,975
02 Jun 2025 444 464 430 456 600,559 27,011,433,800 3,990
03 Jun 2025 464 468 448 452 394,417 18,077,059,800 3,375
04 Jun 2025 458 565 444 565 3,483,506 185,684,452,400 21,071
05 Jun 2025 580 645 540 545 4,079,933 239,532,100,500 37,318
10 Jun 2025 545 680 530 670 3,755,718 229,141,120,000 26,613
11 Jun 2025 690 740 635 700 4,458,842 309,633,455,500 42,578
12 Jun 2025 705 855 695 810 4,184,266 337,453,402,500 42,060
13 Jun 2025 790 865 750 825 2,496,417 202,401,684,000 23,497
16 Jun 2025 855 940 840 890 3,659,972 324,755,245,500 38,365
17 Jun 2025 925 955 865 925 3,210,095 296,380,881,500 31,355
19 Jun 2025 890 905 840 845 2,595,162 224,170,748,000 24,393
20 Jun 2025 830 880 800 805 2,466,273 205,592,217,000 20,835
23 Jun 2025 770 845 735 775 2,432,651 191,500,726,500 21,448
24 Jun 2025 815 835 760 790 1,932,518 153,585,758,500 17,798
25 Jun 2025 790 800 715 715 1,718,239 127,732,774,500 13,751
26 Jun 2025 715 765 710 720 1,296,896 95,996,438,500 11,475
30 Jun 2025 730 765 715 745 1,129,801 84,429,611,000 9,599
01 Jul 2025 745 800 740 750 1,555,933 119,487,845,500 15,503
02 Jul 2025 755 775 715 765 974,202 72,360,016,500 8,841
03 Jul 2025 770 795 755 765 924,053 71,484,934,500 8,731
04 Jul 2025 770 865 770 820 2,777,579 228,241,750,000 23,608
07 Jul 2025 830 855 820 835 1,160,232 97,061,559,000 13,923
08 Jul 2025 830 840 805 805 769,281 63,065,216,500 8,775
09 Jul 2025 810 860 800 855 1,404,702 117,545,326,500 16,159
10 Jul 2025 865 885 835 845 1,460,008 125,048,135,500 14,625
11 Jul 2025 850 855 810 815 802,487 66,498,717,000 10,258
15 Jul 2025 780 815 765 785 1,145,625 90,455,340,000 11,347
16 Jul 2025 795 830 790 805 949,735 76,703,930,000 9,479
17 Jul 2025 815 940 815 925 3,936,341 350,760,012,500 41,507
18 Jul 2025 940 1,155 925 1,155 6,934,659 724,723,082,500 65,589
21 Jul 2025 1,155 1,210 1,105 1,125 3,692,612 424,176,209,000 44,191
22 Jul 2025 1,130 1,160 1,010 1,035 3,172,493 340,223,293,000 38,883
23 Jul 2025 1,035 1,060 980 1,055 2,671,671 271,802,410,500 28,439
24 Jul 2025 1,065 1,135 1,040 1,065 3,207,847 347,324,803,500 35,778
25 Jul 2025 1,075 1,125 1,035 1,110 1,848,328 199,289,994,000 18,590
28 Jul 2025 1,140 1,180 1,070 1,070 2,724,910 306,592,386,500 33,291
29 Jul 2025 1,070 1,140 1,045 1,130 2,067,094 228,407,494,500 26,125
30 Jul 2025 1,135 1,195 1,105 1,150 3,308,715 381,230,150,500 36,678
31 Jul 2025 1,140 1,185 1,090 1,095 1,773,101 201,586,571,500 23,420
01 Aug 2025 1,100 1,260 1,095 1,240 3,732,703 449,752,788,500 43,086
04 Aug 2025 1,255 1,265 1,100 1,125 3,448,922 407,422,201,000 49,411
05 Aug 2025 1,135 1,140 1,020 1,055 2,666,950 284,944,379,500 37,529
06 Aug 2025 1,060 1,125 1,060 1,075 1,162,259 126,944,975,500 17,538
07 Aug 2025 1,075 1,085 1,040 1,040 785,324 82,991,442,500 13,059
08 Aug 2025 1,050 1,105 1,035 1,045 1,137,118 121,317,167,000 14,403
11 Aug 2025 1,045 1,070 1,040 1,045 549,855 57,841,990,500 8,389
12 Aug 2025 1,050 1,125 1,045 1,120 1,181,108 128,252,959,500 13,897
13 Aug 2025 1,125 1,130 1,055 1,070 1,295,265 142,186,257,500 19,610
14 Aug 2025 1,070 1,070 1,045 1,060 688,303 72,676,430,500 8,955
15 Aug 2025 1,065 1,070 1,020 1,020 616,416 64,118,261,500 10,174
19 Aug 2025 1,020 1,055 1,000 1,020 640,233 66,092,935,000 9,129
20 Aug 2025 1,020 1,035 980 995 671,450 67,773,380,500 12,188
21 Aug 2025 995 1,025 955 985 795,494 78,590,641,000 15,777
22 Aug 2025 985 1,070 985 1,050 1,469,281 152,676,355,000 16,846
25 Aug 2025 1,080 1,195 1,040 1,145 3,601,455 404,611,492,000 44,985
26 Aug 2025 1,150 1,410 1,130 1,350 9,962,810 1,289,663,238,000 117,228
27 Aug 2025 1,390 1,400 1,280 1,320 4,807,428 645,202,922,000 61,749
28 Aug 2025 1,320 1,420 1,280 1,350 3,755,130 513,484,313,500 49,054
29 Aug 2025 1,320 1,350 1,230 1,285 2,615,984 336,699,333,000 33,361
01 Sep 2025 1,195 1,295 1,195 1,240 1,769,866 221,154,671,000 23,652
02 Sep 2025 1,270 1,340 1,245 1,280 2,023,554 261,573,363,500 23,096
03 Sep 2025 1,290 1,305 1,250 1,255 754,450 96,052,973,000 10,871
04 Sep 2025 1,270 1,280 1,230 1,230 511,707 63,867,542,000 8,120
08 Sep 2025 1,240 1,270 1,160 1,175 922,014 111,931,130,000 12,304
09 Sep 2025 1,200 1,285 1,175 1,270 1,737,689 215,483,566,500 20,763
10 Sep 2025 1,290 1,315 1,240 1,250 1,275,050 162,572,914,500 19,022
11 Sep 2025 1,260 1,300 1,245 1,270 777,458 99,335,639,500 10,725
12 Sep 2025 1,285 1,315 1,265 1,270 1,245,895 160,627,469,000 11,081
15 Sep 2025 1,280 1,290 1,245 1,255 580,054 73,287,427,000 9,524
16 Sep 2025 1,260 1,270 1,215 1,260 624,763 77,814,331,500 7,458
17 Sep 2025 1,270 1,300 1,235 1,245 898,413 113,487,185,500 9,097
18 Sep 2025 1,255 1,375 1,235 1,365 2,934,145 388,171,271,500 33,260
19 Sep 2025 1,400 1,410 1,245 1,255 3,624,026 479,777,920,000 46,418
22 Sep 2025 1,255 1,285 1,250 1,270 778,391 98,411,050,000 11,071
23 Sep 2025 1,270 1,315 1,260 1,265 1,121,257 144,342,851,000 15,926
24 Sep 2025 1,270 1,280 1,230 1,230 754,429 94,241,656,500 11,754
25 Sep 2025 1,225 1,230 1,175 1,180 1,077,593 128,618,323,500 17,472
26 Sep 2025 1,180 1,260 1,135 1,260 1,179,766 143,895,950,500 16,135
29 Sep 2025 1,265 1,285 1,235 1,245 1,087,941 137,219,078,500 15,293
30 Dec 2025 760 765 740 740 338,308 25,328,959,000 4,740
10 Feb 2026 665 700 660 695 186,769 12,801,639,500 2,839
12 Feb 2026 725 730 705 715 126,955 9,096,242,000 2,579
13 Feb 2026 705 730 700 715 121,558 8,697,619,000 2,533
18 Feb 2026 715 785 715 765 564,378 42,664,439,000 7,537
19 Feb 2026 770 780 750 760 256,758 19,567,775,000 4,648
20 Feb 2026 755 760 730 735 156,486 11,578,659,500 3,213
23 Feb 2026 735 780 735 765 627,536 48,158,065,000 6,702
24 Feb 2026 765 770 730 730 189,275 14,119,640,500 4,246

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TOBA : 20.24161 IDR) 06 May 2025 08 May 2025 28 May 2025 Active
Proxy Voting   - 26 Mar 2025 25 Apr 2025 Active
Proxy Voting   - 26 Nov 2024 20 Dec 2024 Active
Proxy Voting   - 22 Oct 2024 14 Nov 2024 Active
Proxy Voting   - 03 Apr 2024 26 Apr 2024 Active
Proxy Voting   - 14 Nov 2023 07 Dec 2023 Active
Cash Dividend (1 TOBA : 12.76211 IDR) 16 Jun 2023 20 Jun 2023 12 Jul 2023 Active
Proxy Voting   - 16 May 2023 08 Jun 2023 Active
Proxy Voting   - 13 May 2022 08 Jun 2022 Active
Proxy Voting   - 24 May 2021 17 Jun 2021 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Mandatory Conversion (1 TOBA : 4 TOBA ) - 10 Jun 2019 11 Jun 2019 Active
Proxy Voting   - 22 Apr 2019 15 May 2019 Active
Proxy Voting   - 15 May 2018 07 Jun 2018 Active
Proxy Voting   - 08 Jan 2018 31 Jan 2018 Active
Cash Dividend (1 TOBA : 5.55128 IDR) 05 Jun 2017 08 Jun 2017 21 Jun 2017 Active
Proxy Voting   - 03 May 2017 26 May 2017 Active
Proxy Voting   - 06 Oct 2016 31 Oct 2016 Active
Cash Dividend (1 TOBA : 7.68093 IDR) 31 May 2016 03 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 29 Apr 2016 24 May 2016 Active
Cash Dividend (1 TOBA : 22.01946 IDR) 23 Apr 2015 28 Apr 2015 20 May 2015 Active
Proxy Voting   - 24 Mar 2015 16 Apr 2015 Active
Cash Dividend (1 TOBA : 17.80928 IDR) 22 Sep 2014 25 Sep 2014 09 Oct 2014 Active
Cash Dividend (1 TOBA : 38.04828 IDR) 26 Jun 2014 01 Jul 2014 16 Jul 2014 Active
Proxy Voting   - 05 May 2014 21 May 2014 Active
Cash Dividend (1 TOBA : 29.25769 IDR) 13 Aug 2013 16 Aug 2013 30 Aug 2013 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online